播恩集团 sz.001366
16.92
+2.48%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.30 | 12.44 | 12.09 | 12.24 | +0.33% | 0.41 | 6.02% |
| 2025-06-24 | 11.81 | 12.33 | 11.66 | 12.20 | +3.83% | 0.74 | 10.97% |
| 2025-06-23 | 11.30 | 11.78 | 11.30 | 11.75 | +1.64% | 0.34 | 5.25% |
| 2025-06-20 | 11.41 | 11.61 | 11.34 | 11.56 | +0.70% | 0.24 | 3.69% |
| 2025-06-19 | 11.70 | 11.78 | 11.34 | 11.48 | -1.63% | 0.32 | 5.05% |
| 2025-06-18 | 11.73 | 11.83 | 11.60 | 11.67 | -1.02% | 0.28 | 4.37% |
| 2025-06-17 | 11.95 | 12.03 | 11.71 | 11.79 | -0.84% | 0.29 | 4.40% |
| 2025-06-16 | 11.70 | 12.08 | 11.62 | 11.89 | +1.45% | 0.56 | 8.47% |
| 2025-06-13 | 11.99 | 12.04 | 11.60 | 11.72 | -2.90% | 0.63 | 9.63% |
| 2025-06-12 | 12.06 | 12.12 | 11.86 | 12.07 | -0.08% | 0.27 | 4.04% |
| 2025-06-11 | 12.01 | 12.21 | 11.96 | 12.08 | +0.50% | 0.29 | 4.35% |
| 2025-06-10 | 12.10 | 12.26 | 11.80 | 12.02 | -0.74% | 0.33 | 5.00% |
| 2025-06-09 | 12.05 | 12.16 | 11.90 | 12.11 | +0.17% | 0.28 | 4.22% |
| 2025-06-06 | 12.02 | 12.10 | 11.94 | 12.09 | +0.42% | 0.23 | 3.44% |
| 2025-06-05 | 12.09 | 12.10 | 11.94 | 12.04 | -0.08% | 0.28 | 4.22% |
| 2025-06-04 | 12.05 | 12.05 | 11.83 | 12.05 | +1.26% | 0.29 | 4.32% |
| 2025-06-03 | 11.65 | 11.95 | 11.62 | 11.90 | +0.85% | 0.33 | 5.04% |
| 2025-05-30 | 12.01 | 12.19 | 11.72 | 11.80 | -1.67% | 0.48 | 7.19% |
| 2025-05-29 | 11.65 | 12.03 | 11.55 | 12.00 | +3.00% | 0.53 | 7.94% |
| 2025-05-28 | 11.66 | 11.74 | 11.58 | 11.65 | -0.26% | 0.30 | 4.64% |